Takarék Jelzálogbank Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-11 | 980.00 | 992.00 | 980.00 | 992.00 | 992.00 | 184 |
| 2024-10-10 | 968.00 | 980.00 | 966.00 | 980.00 | 980.00 | 1,148 |
| 2024-10-09 | 980.00 | 994.00 | 970.00 | 970.00 | 970.00 | 5,998 |
| 2024-10-08 | 982.00 | 988.00 | 978.00 | 978.00 | 978.00 | 1,675 |
| 2024-10-07 | 976.00 | 980.00 | 976.00 | 980.00 | 980.00 | 581 |
| 2024-10-04 | 990.00 | 990.00 | 972.00 | 974.00 | 974.00 | 1,382 |
| 2024-10-03 | 996.00 | 1,000.00 | 974.00 | 990.00 | 990.00 | 2,960 |
| 2024-10-02 | 992.00 | 1,005.00 | 968.00 | 982.00 | 982.00 | 4,505 |
| 2024-10-01 | 1,000.00 | 1,015.00 | 988.00 | 992.00 | 992.00 | 3,758 |
| 2024-09-30 | 1,025.00 | 1,025.00 | 998.00 | 998.00 | 998.00 | 2,680 |
| 2024-09-27 | 1,025.00 | 1,040.00 | 1,000.00 | 1,000.00 | 1,000.00 | 8,999 |
| 2024-09-26 | 1,030.00 | 1,030.00 | 1,010.00 | 1,010.00 | 1,010.00 | 4,351 |
| 2024-09-25 | 1,010.00 | 1,030.00 | 1,010.00 | 1,030.00 | 1,030.00 | 10,313 |
| 2024-09-24 | 1,015.00 | 1,050.00 | 1,015.00 | 1,020.00 | 1,020.00 | 28,607 |
| 2024-09-23 | 1,020.00 | 1,040.00 | 1,000.00 | 1,035.00 | 1,035.00 | 12,606 |
| 2024-09-20 | 986.00 | 1,065.00 | 986.00 | 1,030.00 | 1,030.00 | 74,186 |
| 2024-09-19 | 990.00 | 1,005.00 | 962.00 | 974.00 | 974.00 | 14,372 |
| 2024-09-18 | 1,000.00 | 1,010.00 | 982.00 | 990.00 | 990.00 | 9,008 |
| 2024-09-17 | 1,010.00 | 1,015.00 | 966.00 | 984.00 | 984.00 | 19,169 |
| 2024-09-16 | 940.00 | 1,055.00 | 918.00 | 988.00 | 988.00 | 89,970 |
| 2024-09-13 | 902.00 | 940.00 | 880.00 | 934.00 | 934.00 | 18,339 |
| 2024-09-12 | 918.00 | 918.00 | 870.00 | 900.00 | 900.00 | 19,435 |
| 2024-09-11 | 914.00 | 916.00 | 890.00 | 914.00 | 914.00 | 6,350 |
| 2024-09-10 | 896.00 | 918.00 | 890.00 | 914.00 | 914.00 | 5,887 |
| 2024-09-09 | 926.00 | 926.00 | 880.00 | 894.00 | 894.00 | 27,075 |
| 2024-09-06 | 962.00 | 964.00 | 902.00 | 926.00 | 926.00 | 42,715 |
| 2024-09-05 | 1,010.00 | 1,010.00 | 950.00 | 952.00 | 952.00 | 49,741 |
| 2024-09-04 | 996.00 | 1,040.00 | 990.00 | 1,005.00 | 1,005.00 | 45,938 |
| 2024-09-03 | 1,170.00 | 1,250.00 | 972.00 | 1,000.00 | 1,000.00 | 479,571 |
| 2024-09-02 | 942.00 | 1,200.00 | 940.00 | 1,140.00 | 1,140.00 | 445,076 |
| 2024-08-30 | 740.00 | 1,000.00 | 740.00 | 930.00 | 930.00 | 238,517 |
| 2024-08-29 | 740.00 | 740.00 | 722.00 | 722.00 | 722.00 | 1,050 |
| 2024-08-28 | 738.00 | 738.00 | 730.00 | 730.00 | 730.00 | 1,500 |
| 2024-08-27 | 740.00 | 740.00 | 738.00 | 740.00 | 740.00 | 1,865 |
| 2024-08-26 | 740.00 | 748.00 | 740.00 | 748.00 | 748.00 | 1,285 |
| 2024-08-23 | 744.00 | 748.00 | 744.00 | 748.00 | 748.00 | 1,793 |
| 2024-08-22 | 748.00 | 748.00 | 730.00 | 738.00 | 738.00 | 351 |
| 2024-08-21 | 730.00 | 748.00 | 730.00 | 748.00 | 748.00 | 4,433 |
| 2024-08-16 | 720.00 | 734.00 | 710.00 | 734.00 | 734.00 | 3,508 |
| 2024-08-15 | 720.00 | 720.00 | 710.00 | 710.00 | 710.00 | 383 |
| 2024-08-14 | 716.00 | 726.00 | 710.00 | 720.00 | 720.00 | 3,377 |
| 2024-08-13 | 716.00 | 730.00 | 716.00 | 716.00 | 716.00 | 205 |
| 2024-08-12 | 720.00 | 734.00 | 712.00 | 732.00 | 732.00 | 1,029 |
| 2024-08-09 | 726.00 | 736.00 | 726.00 | 732.00 | 732.00 | 4,681 |
| 2024-08-08 | 740.00 | 740.00 | 680.00 | 708.00 | 708.00 | 21,991 |
| 2024-08-07 | 746.00 | 746.00 | 710.00 | 744.00 | 744.00 | 4,839 |
| 2024-08-06 | 758.00 | 758.00 | 736.00 | 746.00 | 746.00 | 4,359 |
| 2024-08-05 | 752.00 | 780.00 | 720.00 | 744.00 | 744.00 | 6,884 |
| 2024-08-02 | 788.00 | 788.00 | 750.00 | 766.00 | 766.00 | 4,021 |
| 2024-08-01 | 788.00 | 788.00 | 770.00 | 772.00 | 772.00 | 2,982 |
| 2024-07-31 | 788.00 | 788.00 | 782.00 | 782.00 | 782.00 | 960 |
| 2024-07-30 | 786.00 | 790.00 | 780.00 | 790.00 | 790.00 | 585 |
| 2024-07-29 | 776.00 | 790.00 | 776.00 | 786.00 | 786.00 | 5,690 |
| 2024-07-26 | 784.00 | 786.00 | 784.00 | 784.00 | 784.00 | 2,575 |
| 2024-07-25 | 780.00 | 784.00 | 776.00 | 780.00 | 780.00 | 885 |
| 2024-07-24 | 790.00 | 790.00 | 770.00 | 784.00 | 784.00 | 7,401 |
| 2024-07-23 | 788.00 | 790.00 | 778.00 | 780.00 | 780.00 | 1,247 |
| 2024-07-22 | 776.00 | 788.00 | 774.00 | 788.00 | 788.00 | 2,761 |
| 2024-07-19 | 780.00 | 790.00 | 774.00 | 790.00 | 790.00 | 2,525 |
| 2024-07-18 | 782.00 | 790.00 | 782.00 | 790.00 | 790.00 | 2,857 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HUF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.